双日の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,808 | 2,841 | 2,795 | 2,797 | -60 | -2.1% | 2,815,400 |
2023/03/09 | 2,848 | 2,863 | 2,814 | 2,857 | +52 | +1.9% | 3,215,800 |
2023/03/08 | 2,755 | 2,810 | 2,739 | 2,805 | +80 | +2.9% | 2,886,000 |
2023/03/07 | 2,712 | 2,730 | 2,702 | 2,725 | +21 | +0.8% | 1,260,200 |
2023/03/06 | 2,690 | 2,713 | 2,686 | 2,704 | +26 | +1% | 1,814,800 |
2023/03/03 | 2,656 | 2,690 | 2,633 | 2,678 | +42 | +1.6% | 2,026,600 |
2023/03/02 | 2,660 | 2,673 | 2,635 | 2,636 | -17 | -0.6% | 1,410,500 |
2023/03/01 | 2,615 | 2,661 | 2,615 | 2,653 | +39 | +1.5% | 1,526,800 |
2023/02/28 | 2,674 | 2,677 | 2,612 | 2,614 | -42 | -1.6% | 1,614,600 |
2023/02/27 | 2,657 | 2,665 | 2,632 | 2,656 | +12 | +0.5% | 1,387,600 |
2023/02/24 | 2,596 | 2,644 | 2,584 | 2,644 | +66 | +2.6% | 2,604,800 |
2023/02/22 | 2,589 | 2,590 | 2,568 | 2,578 | -17 | -0.7% | 1,137,500 |
2023/02/21 | 2,584 | 2,609 | 2,576 | 2,595 | +19 | +0.7% | 1,546,800 |
2023/02/20 | 2,598 | 2,599 | 2,576 | 2,576 | -7 | -0.3% | 1,063,500 |
2023/02/17 | 2,569 | 2,584 | 2,563 | 2,583 | +3 | +0.1% | 763,200 |
2023/02/16 | 2,580 | 2,588 | 2,568 | 2,580 | +1 | ±0% | 762,500 |
2023/02/15 | 2,601 | 2,606 | 2,573 | 2,579 | -7 | -0.3% | 1,031,300 |
2023/02/14 | 2,600 | 2,607 | 2,570 | 2,586 | -1 | ±0% | 1,055,500 |
2023/02/13 | 2,569 | 2,595 | 2,554 | 2,587 | +36 | +1.4% | 1,370,100 |
2023/02/10 | 2,561 | 2,581 | 2,548 | 2,551 | -14 | -0.5% | 1,548,700 |
2023/02/09 | 2,557 | 2,570 | 2,546 | 2,565 | +7 | +0.3% | 918,700 |
2023/02/08 | 2,585 | 2,602 | 2,554 | 2,558 | -7 | -0.3% | 1,607,300 |
2023/02/07 | 2,563 | 2,593 | 2,545 | 2,565 | +9 | +0.4% | 1,331,400 |
2023/02/06 | 2,499 | 2,562 | 2,495 | 2,556 | +94 | +3.8% | 2,896,300 |
2023/02/03 | 2,510 | 2,510 | 2,450 | 2,462 | -43 | -1.7% | 3,733,200 |
2023/02/02 | 2,617 | 2,618 | 2,490 | 2,505 | -81 | -3.1% | 6,469,400 |
2023/02/01 | 2,583 | 2,609 | 2,566 | 2,586 | +17 | +0.7% | 1,555,900 |
2023/01/31 | 2,581 | 2,584 | 2,562 | 2,569 | -2 | -0.1% | 907,300 |
2023/01/30 | 2,606 | 2,606 | 2,560 | 2,571 | -34 | -1.3% | 1,297,400 |
2023/01/27 | 2,590 | 2,612 | 2,580 | 2,605 | +27 | +1% | 1,172,500 |
2023/01/26 | 2,568 | 2,596 | 2,563 | 2,578 | +19 | +0.7% | 1,095,500 |
2023/01/25 | 2,571 | 2,580 | 2,556 | 2,559 | -9 | -0.4% | 931,600 |
2023/01/24 | 2,550 | 2,589 | 2,543 | 2,568 | +29 | +1.1% | 1,347,700 |
2023/01/23 | 2,528 | 2,543 | 2,506 | 2,539 | +35 | +1.4% | 1,038,800 |
2023/01/20 | 2,474 | 2,504 | 2,468 | 2,504 | +39 | +1.6% | 889,900 |
2023/01/19 | 2,479 | 2,489 | 2,462 | 2,465 | -26 | -1% | 808,600 |
2023/01/18 | 2,460 | 2,496 | 2,442 | 2,491 | +46 | +1.9% | 935,500 |
2023/01/17 | 2,441 | 2,456 | 2,437 | 2,445 | +5 | +0.2% | 632,100 |
2023/01/16 | 2,461 | 2,465 | 2,439 | 2,440 | -37 | -1.5% | 928,900 |
2023/01/13 | 2,462 | 2,487 | 2,460 | 2,477 | -5 | -0.2% | 927,200 |
2023/01/12 | 2,467 | 2,489 | 2,462 | 2,482 | +13 | +0.5% | 654,900 |
2023/01/11 | 2,477 | 2,481 | 2,465 | 2,469 | +12 | +0.5% | 733,900 |
2023/01/10 | 2,444 | 2,473 | 2,432 | 2,457 | +30 | +1.2% | 802,600 |
2023/01/06 | 2,438 | 2,452 | 2,427 | 2,427 | -11 | -0.5% | 630,700 |
2023/01/05 | 2,442 | 2,458 | 2,424 | 2,438 | -30 | -1.2% | 1,227,100 |
2023/01/04 | 2,500 | 2,501 | 2,463 | 2,468 | -45 | -1.8% | 975,900 |
2022/12/30 | 2,513 | 2,528 | 2,510 | 2,513 | -6 | -0.2% | 527,300 |
2022/12/29 | 2,526 | 2,530 | 2,490 | 2,519 | -30 | -1.2% | 747,400 |
2022/12/28 | 2,542 | 2,549 | 2,521 | 2,549 | +9 | +0.4% | 627,300 |
2022/12/27 | 2,549 | 2,554 | 2,527 | 2,540 | +7 | +0.3% | 595,900 |
301~
350
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「双 日」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
双 日 | 410,400円 | +1.5% | +19.5% | 3.65% | 8.10倍 | 0.96倍 |
|
総合商社。03年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、LNG |
豊通商 | 953,900円 | +8.0% | +8.6% | 3.14% | 9.59倍 | 1.36倍 |
|
トヨタ系の総合商社、06年トーメン合併。自動車関連事業で営業利益の7割稼ぐ。アフリカ強い |
神戸物産 | 348,100円 | +7.9% | +10.1% | 0.66% | 35.74倍 | 6.88倍 |
|
冷凍品など食材販売の「業務スーパー」をFC展開。総菜店併設で中食も強化。輸入材料多い |
ミスミG | 269,700円 | +6.9% | +14.9% | 1.36% | 22.10倍 | 2.21倍 |
|
FA・金型部品専門商社ミスミが中核。他社の生産副資材等扱うVONA事業も。配当性向25% |
サンリオ | 242,300円 | +10.3% | +7.6% | 1.11% | 27.51倍 | 8.86倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
市場注目の銘柄
チャート関連のコラム